Skip to main content

Elbit Systems Ltd (NQ: ESLT )

210.23 -0.92 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 47.80 47.96 47.35 47.74 31,288 +0.04(+0.08%)
Feb 25, 2010 47.34 47.78 47.15 47.70 27,796 -0.86(-1.78%)
Feb 24, 2010 48.60 48.83 48.28 48.56 10,274 +0.65(+1.37%)
Feb 23, 2010 47.99 48.40 47.84 47.91 31,774 -0.48(-0.99%)
Feb 22, 2010 48.16 48.57 48.11 48.39 41,759 -0.80(-1.63%)
Feb 19, 2010 49.30 49.47 49.10 49.19 12,111 -0.32(-0.65%)
Feb 18, 2010 49.27 49.77 49.27 49.51 14,468 -0.12(-0.23%)
Feb 17, 2010 49.89 49.91 49.00 49.63 19,370 +0.53(+1.08%)
Feb 16, 2010 49.42 49.42 48.89 49.10 15,059 -0.17(-0.34%)
Feb 12, 2010 49.63 49.27 49.27 49.27 11,691 -0.45(-0.90%)
Feb 11, 2010 48.95 49.83 48.72 49.71 22,119 +1.72(+3.58%)
Feb 10, 2010 47.93 48.11 47.65 47.99 13,652 +0.65(+1.37%)
Feb 09, 2010 47.16 47.57 46.73 47.35 19,911 +0.51(+1.09%)
Feb 08, 2010 47.33 47.33 46.84 46.84 14,365 -0.10(-0.20%)
Feb 05, 2010 47.24 47.42 46.93 46.93 68,376 -0.35(-0.73%)
Feb 04, 2010 47.55 47.55 47.19 47.28 29,754 -0.62(-1.30%)
Feb 03, 2010 48.16 48.63 47.84 47.90 38,753 -1.64(-3.31%)
Feb 02, 2010 48.96 49.76 48.89 49.54 33,264 +1.52(+3.17%)
Feb 01, 2010 47.47 48.02 47.03 48.02 36,818 -0.03(-0.06%)
Jan 29, 2010 48.73 48.73 47.51 48.05 124,290 -0.68(-1.39%)
Jan 28, 2010 48.50 49.43 48.49 48.73 67,712 +0.38(+0.80%)
Jan 27, 2010 48.11 48.34 47.15 48.34 23,301 -0.07(-0.14%)
Jan 26, 2010 48.82 49.14 48.41 48.41 11,846 -0.87(-1.77%)
Jan 25, 2010 49.88 49.88 48.65 49.28 25,828 -0.45(-0.91%)
Jan 22, 2010 49.77 50.23 49.60 49.73 21,441 -0.10(-0.20%)
Jan 21, 2010 50.72 50.72 49.73 49.83 30,449 -0.37(-0.74%)
Jan 20, 2010 50.77 50.77 49.83 50.20 22,692 -0.02(-0.05%)
Jan 19, 2010 50.07 50.50 49.69 50.23 33,163 +1.89(+3.90%)
Jan 15, 2010 48.38 48.34 48.34 48.34 23,903 -0.12(-0.24%)
Jan 14, 2010 47.87 48.57 47.87 48.46 37,803 -0.81(-1.64%)
Jan 13, 2010 49.07 49.56 48.73 49.27 13,771 +0.38(+0.79%)
Jan 12, 2010 48.91 49.10 48.14 48.88 62,928 -1.86(-3.67%)
Jan 11, 2010 51.33 51.33 50.23 50.74 21,260 -0.55(-1.07%)
Jan 08, 2010 50.93 51.29 50.74 51.29 10,256 -0.02(-0.03%)
Jan 07, 2010 50.84 51.30 50.57 51.30 13,693 +0.55(+1.08%)
Jan 06, 2010 51.26 51.36 50.42 50.76 20,300 +1.05(+2.11%)
Jan 05, 2010 49.51 50.03 49.51 49.71 19,287 -0.59(-1.18%)
Jan 04, 2010 49.65 50.64 49.65 50.30 25,338 +0.23(+0.46%)
Dec 31, 2009 50.27 50.07 50.07 50.07 11,432 -0.35(-0.69%)
Dec 30, 2009 50.70 50.72 50.09 50.42 25,597 -0.44(-0.86%)
Dec 29, 2009 51.00 51.55 50.51 50.86 61,089 -0.14(-0.27%)
Dec 28, 2009 51.13 52.22 50.93 51.00 21,906 +0.31(+0.61%)
Dec 24, 2009 50.23 50.88 49.86 50.69 11,125 +0.95(+1.92%)
Dec 23, 2009 49.53 50.26 49.53 49.73 42,015 +0.28(+0.56%)
Dec 22, 2009 49.09 49.51 48.57 49.46 27,839 +1.77(+3.71%)
Dec 21, 2009 47.39 48.26 47.39 47.69 20,838 +0.82(+1.74%)
Dec 18, 2009 47.34 47.34 46.76 46.87 30,103 -0.26(-0.56%)
Dec 17, 2009 46.78 47.13 46.39 47.13 24,785 -0.02(-0.03%)
Dec 16, 2009 47.76 47.86 47.08 47.15 22,041 -0.15(-0.31%)
Dec 15, 2009 47.29 47.86 47.03 47.29 36,737 -1.37(-2.82%)
Dec 14, 2009 48.47 48.73 48.28 48.66 7,992 -0.08(-0.16%)
Dec 11, 2009 48.52 49.27 48.52 48.74 26,443 +0.15(+0.32%)
Dec 10, 2009 48.66 48.96 48.50 48.59 7,998 +0.28(+0.57%)
Dec 09, 2009 48.40 48.46 47.89 48.31 13,341 +0.15(+0.32%)
Dec 08, 2009 48.10 48.16 47.66 48.16 9,544 -0.22(-0.46%)
Dec 07, 2009 48.49 48.69 47.51 48.38 23,547 +0.29(+0.61%)
Dec 04, 2009 48.11 48.50 47.94 48.09 53,789 +0.55(+1.17%)
Dec 03, 2009 47.72 48.11 47.26 47.53 20,216 +0.01(+0.02%)
Dec 02, 2009 47.63 48.50 47.41 47.53 29,593 -0.19(-0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.